Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adecoagro Ord Shs
(NY:
AGRO
)
9.050
-0.080 (-0.88%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2022
7.340
7.821
7.172
7.741
1,547,495
+0.53(+7.38%)
Sep 29, 2022
7.237
7.237
7.004
7.209
613,282
-0.08(-1.15%)
Sep 28, 2022
7.209
7.344
7.069
7.293
548,539
+0.13(+1.83%)
Sep 27, 2022
7.116
7.358
7.083
7.162
467,417
+0.15(+2.13%)
Sep 26, 2022
7.106
7.246
6.929
7.013
515,506
-0.13(-1.83%)
Sep 23, 2022
7.489
7.489
7.088
7.144
661,949
-0.54(-7.05%)
Sep 22, 2022
7.872
7.947
7.615
7.685
327,411
-0.18(-2.26%)
Sep 21, 2022
7.891
8.031
7.760
7.863
594,222
+0.00(+0.00%)
Sep 20, 2022
7.872
7.923
7.737
7.863
765,732
-0.07(-0.94%)
Sep 19, 2022
7.452
7.956
7.452
7.937
570,260
+0.35(+4.55%)
Sep 16, 2022
7.611
7.648
7.460
7.592
776,911
-0.10(-1.33%)
Sep 15, 2022
8.134
8.134
7.690
7.695
746,415
-0.50(-6.15%)
Sep 14, 2022
8.386
8.386
8.134
8.199
537,510
-0.13(-1.57%)
Sep 13, 2022
8.274
8.470
8.266
8.330
918,473
-0.10(-1.22%)
Sep 12, 2022
8.498
8.554
8.376
8.432
344,295
+0.07(+0.78%)
Sep 09, 2022
8.470
8.470
8.311
8.367
305,064
+0.02(+0.22%)
Sep 08, 2022
8.152
8.348
8.152
8.348
557,140
+0.14(+1.71%)
Sep 07, 2022
8.134
8.308
7.961
8.208
857,183
+0.07(+0.80%)
Sep 06, 2022
8.358
8.395
8.143
8.143
573,122
-0.16(-1.91%)
Sep 02, 2022
8.610
8.610
8.302
8.302
643,094
-0.10(-1.22%)
Sep 01, 2022
8.488
8.628
8.367
8.404
627,966
-0.21(-2.39%)
Aug 31, 2022
8.740
8.862
8.610
8.610
632,087
-0.13(-1.50%)
Aug 30, 2022
9.394
9.394
8.624
8.740
2,191,082
-0.63(-6.77%)
Aug 29, 2022
8.825
9.422
8.773
9.375
923,873
+0.49(+5.57%)
Aug 26, 2022
8.862
8.913
8.750
8.881
571,865
-0.01(-0.11%)
Aug 25, 2022
8.815
8.932
8.768
8.890
507,284
+0.20(+2.26%)
Aug 24, 2022
8.759
8.768
8.591
8.694
525,474
-0.12(-1.38%)
Aug 23, 2022
8.516
8.825
8.516
8.815
598,049
+0.35(+4.19%)
Aug 22, 2022
8.264
8.470
8.227
8.460
384,290
+0.09(+1.12%)
Aug 19, 2022
8.479
8.488
8.320
8.367
394,625
-0.20(-2.29%)
Aug 18, 2022
8.488
8.583
8.414
8.563
318,621
+0.10(+1.21%)
Aug 17, 2022
8.731
8.829
8.442
8.460
656,580
-0.26(-3.00%)
Aug 16, 2022
8.778
8.778
8.661
8.722
462,927
-0.06(-0.64%)
Aug 15, 2022
8.656
8.851
8.470
8.778
629,663
-0.13(-1.47%)
Aug 12, 2022
8.358
9.002
8.218
8.909
1,081,197
+0.60(+7.19%)
Aug 11, 2022
8.330
8.404
8.204
8.311
573,219
+0.12(+1.48%)
Aug 10, 2022
8.152
8.269
8.120
8.190
373,476
+0.16(+1.98%)
Aug 09, 2022
8.077
8.161
7.970
8.031
441,554
-0.04(-0.46%)
Aug 08, 2022
7.900
8.096
7.900
8.068
693,212
+0.24(+3.10%)
Aug 05, 2022
7.592
7.849
7.592
7.825
463,124
+0.21(+2.82%)
Aug 04, 2022
7.592
7.685
7.578
7.611
456,267
-0.04(-0.49%)
Aug 03, 2022
7.629
7.755
7.527
7.648
468,623
+0.08(+1.11%)
Aug 02, 2022
7.592
7.662
7.508
7.564
297,997
-0.01(-0.12%)
Aug 01, 2022
7.611
7.620
7.499
7.573
336,013
-0.08(-1.10%)
Jul 29, 2022
7.620
7.709
7.527
7.657
517,682
+0.09(+1.23%)
Jul 28, 2022
7.368
7.583
7.237
7.564
895,893
+0.26(+3.58%)
Jul 27, 2022
7.069
7.316
7.013
7.302
383,305
+0.23(+3.30%)
Jul 26, 2022
7.274
7.358
7.055
7.069
403,089
-0.21(-2.95%)
Jul 25, 2022
7.097
7.312
7.088
7.284
494,692
+0.26(+3.72%)
Jul 22, 2022
7.060
7.125
6.985
7.022
809,907
-0.01(-0.13%)
Jul 21, 2022
7.069
7.106
6.924
7.032
988,719
-0.10(-1.44%)
Jul 20, 2022
7.050
7.190
7.050
7.134
1,018,996
+0.06(+0.79%)
Jul 19, 2022
6.938
7.097
6.936
7.078
820,827
+0.17(+2.43%)
Jul 18, 2022
6.864
7.144
6.864
6.910
712,924
+0.16(+2.35%)
Jul 15, 2022
6.705
6.789
6.555
6.751
2,096,371
+0.13(+1.97%)
Jul 14, 2022
6.751
6.854
6.499
6.621
873,917
-0.35(-4.96%)
Jul 13, 2022
6.957
7.069
6.901
6.966
512,188
-0.04(-0.53%)
Jul 12, 2022
7.013
7.078
6.793
7.004
914,796
-0.07(-1.06%)
Jul 11, 2022
7.377
7.433
7.069
7.078
564,463
-0.34(-4.53%)
Jul 08, 2022
7.461
7.592
7.386
7.414
795,852
-0.02(-0.25%)
Jul 07, 2022
7.424
7.657
7.386
7.433
1,068,960
+0.07(+0.89%)
Jul 06, 2022
7.629
7.657
7.251
7.368
853,701
-0.22(-2.95%)
Jul 05, 2022
7.648
7.667
7.372
7.592
847,923
-0.19(-2.40%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.